Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Group Inc (TSX: E )

2.260 +0.060 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 2.200 2.280 2.200 2.260 384,513 +0.06(+2.73%)
Oct 17, 2024 2.290 2.330 2.200 2.200 614,598 -0.10(-4.35%)
Oct 16, 2024 2.360 2.360 2.280 2.300 332,354 -0.05(-2.13%)
Oct 15, 2024 2.480 2.500 2.310 2.350 537,248 -0.12(-4.86%)
Oct 11, 2024 2.470 0 +0.07(+2.92%)
Oct 10, 2024 2.420 2.450 2.340 2.400 406,983 +0.00(+0.00%)
Oct 09, 2024 2.380 2.400 2.280 2.400 740,758 +0.05(+2.13%)
Oct 08, 2024 2.150 2.360 2.150 2.350 579,765 +0.22(+10.33%)
Oct 07, 2024 2.090 2.140 2.080 2.130 199,819 +0.04(+1.91%)
Oct 04, 2024 2.120 2.120 2.060 2.090 222,539 +0.01(+0.48%)
Oct 03, 2024 2.050 2.120 2.050 2.080 224,962 +0.05(+2.46%)
Oct 02, 2024 2.100 2.100 2.030 2.030 227,135 -0.07(-3.33%)
Oct 01, 2024 2.080 2.150 2.070 2.100 297,189 +0.04(+1.94%)
Sep 30, 2024 2.200 2.210 2.030 2.060 628,290 -0.18(-8.04%)
Sep 27, 2024 2.030 2.280 2.000 2.240 1,027,266 +0.23(+11.44%)
Sep 26, 2024 2.000 2.100 1.970 2.010 337,488 -0.03(-1.47%)
Sep 25, 2024 2.040 2.110 1.920 2.040 735,001 +0.00(+0.00%)
Sep 24, 2024 1.990 2.060 1.980 2.040 707,706 +0.07(+3.55%)
Sep 23, 2024 1.970 2.000 1.920 1.970 520,320 +0.00(+0.00%)
Sep 20, 2024 1.890 1.970 1.860 1.970 653,503 +0.08(+4.23%)
Sep 19, 2024 1.820 1.920 1.760 1.890 718,894 +0.07(+3.85%)
Sep 18, 2024 1.760 1.850 1.720 1.820 220,402 +0.08(+4.60%)
Sep 17, 2024 1.750 1.760 1.690 1.740 488,755 +0.00(+0.00%)
Sep 16, 2024 1.730 1.740 1.680 1.740 131,898 +0.00(+0.00%)
Sep 13, 2024 1.690 1.750 1.690 1.740 225,359 +0.05(+2.96%)
Sep 12, 2024 1.670 1.700 1.600 1.690 251,404 +0.08(+4.97%)
Sep 11, 2024 1.570 1.670 1.570 1.610 350,494 +0.01(+0.63%)
Sep 10, 2024 1.600 1.600 1.540 1.600 164,680 +0.00(+0.00%)
Sep 09, 2024 1.520 1.600 1.510 1.600 150,196 +0.11(+7.38%)
Sep 06, 2024 1.530 1.550 1.460 1.490 176,746 -0.02(-1.32%)
Sep 05, 2024 1.570 1.570 1.470 1.510 134,977 -0.02(-1.31%)
Sep 04, 2024 1.510 1.600 1.500 1.530 186,515 +0.00(+0.00%)
Sep 03, 2024 1.630 1.630 1.510 1.530 234,423 -0.10(-6.13%)
Aug 30, 2024 1.630 0 +0.13(+8.67%)
Aug 29, 2024 1.420 1.500 1.400 1.500 230,707 +0.08(+5.63%)
Aug 28, 2024 1.430 1.430 1.400 1.420 133,979 -0.01(-0.70%)
Aug 27, 2024 1.420 1.430 1.400 1.430 95,308 +0.02(+1.42%)
Aug 26, 2024 1.400 1.470 1.400 1.410 167,578 -0.01(-0.70%)
Aug 23, 2024 1.380 1.440 1.380 1.420 217,468 +0.03(+2.16%)
Aug 22, 2024 1.380 1.390 1.360 1.390 107,086 +0.01(+0.72%)
Aug 21, 2024 1.410 1.410 1.360 1.380 89,068 -0.01(-0.72%)
Aug 20, 2024 1.400 1.400 1.350 1.390 188,242 -0.02(-1.42%)
Aug 19, 2024 1.450 1.460 1.380 1.410 242,241 -0.04(-2.76%)
Aug 16, 2024 1.540 1.540 1.430 1.450 118,742 -0.04(-2.68%)
Aug 15, 2024 1.480 1.550 1.470 1.490 319,082 +0.02(+1.36%)
Aug 14, 2024 1.410 1.480 1.410 1.470 165,170 +0.07(+5.00%)
Aug 13, 2024 1.360 1.420 1.340 1.400 157,702 +0.03(+2.19%)
Aug 12, 2024 1.420 1.420 1.340 1.370 210,359 -0.04(-2.84%)
Aug 09, 2024 1.410 1.430 1.380 1.410 134,598 +0.00(+0.00%)
Aug 08, 2024 1.360 1.450 1.350 1.410 167,684 +0.07(+5.22%)
Aug 07, 2024 1.400 1.430 1.340 1.340 222,863 -0.03(-2.19%)
Aug 06, 2024 1.320 1.390 1.280 1.370 239,019 +0.03(+2.24%)
Aug 02, 2024 1.340 0 -0.10(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.